Xerox Corporation (XRX)
7.89
0.04 (0.51%)
At close: Feb 21, 2025, 3:59 PM
7.88
-0.19%
After-hours: Feb 21, 2025, 03:59 PM EST
XRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.97 | 8.01 | 7.80 | 7.85 | -0.18 | -2.24% | 4,140,717 |
| Feb 19, 2025 | 8.09 | 8.14 | 8.00 | 8.03 | -0.12 | -1.47% | 2,612,923 |
| Feb 18, 2025 | 7.97 | 8.26 | 7.94 | 8.15 | 0.16 | 2.00% | 2,046,079 |
| Feb 14, 2025 | 8.07 | 8.20 | 7.89 | 7.99 | -0.03 | -0.37% | 1,930,764 |
| Feb 13, 2025 | 7.95 | 8.19 | 7.88 | 8.02 | 0.08 | 1.01% | 2,044,831 |
| Feb 12, 2025 | 7.99 | 8.02 | 7.84 | 7.94 | -0.16 | -1.98% | 1,690,433 |
| Feb 11, 2025 | 7.88 | 8.13 | 7.86 | 8.10 | 0.13 | 1.63% | 2,126,400 |
| Feb 10, 2025 | 7.88 | 8.13 | 7.77 | 7.97 | 0.12 | 1.53% | 2,576,517 |
| Feb 7, 2025 | 8.34 | 8.36 | 7.81 | 7.85 | -0.54 | -6.44% | 4,343,215 |
| Feb 6, 2025 | 8.45 | 8.56 | 8.26 | 8.39 | -0.01 | -0.12% | 1,954,348 |
| Feb 5, 2025 | 8.36 | 8.57 | 8.26 | 8.40 | 0.05 | 0.60% | 1,712,331 |
| Feb 4, 2025 | 8.29 | 8.49 | 8.22 | 8.35 | 0.07 | 0.85% | 2,083,600 |
| Feb 3, 2025 | 8.32 | 8.59 | 8.24 | 8.28 | -0.26 | -3.04% | 2,637,071 |
| Jan 31, 2025 | 8.65 | 8.87 | 8.42 | 8.54 | -0.13 | -1.50% | 2,746,352 |
| Jan 30, 2025 | 8.74 | 8.91 | 8.53 | 8.67 | 0.05 | 0.58% | 2,798,247 |
| Jan 29, 2025 | 9.10 | 9.12 | 8.40 | 8.62 | -0.53 | -5.79% | 4,439,447 |
| Jan 28, 2025 | 9.46 | 9.47 | 8.43 | 9.15 | -0.56 | -5.77% | 4,810,376 |
| Jan 27, 2025 | 9.66 | 9.87 | 9.53 | 9.71 | 0.03 | 0.31% | 2,463,711 |
| Jan 24, 2025 | 9.87 | 9.91 | 9.60 | 9.68 | -0.16 | -1.63% | 2,681,936 |
| Jan 23, 2025 | 9.10 | 9.88 | 9.09 | 9.84 | 0.46 | 4.90% | 2,160,866 |
| Jan 22, 2025 | 9.42 | 9.56 | 9.34 | 9.38 | -0.11 | -1.16% | 2,114,700 |
| Jan 21, 2025 | 9.36 | 9.61 | 9.27 | 9.49 | 0.15 | 1.61% | 1,936,350 |
| Jan 17, 2025 | 9.11 | 9.39 | 9.09 | 9.34 | 0.34 | 3.78% | 2,345,904 |
| Jan 16, 2025 | 9.03 | 9.12 | 8.82 | 9.00 | -0.15 | -1.64% | 1,651,008 |
| Jan 15, 2025 | 9.01 | 9.18 | 8.94 | 9.15 | 0.43 | 4.93% | 2,250,814 |
| Jan 14, 2025 | 8.85 | 9.10 | 8.69 | 8.72 | -0.05 | -0.57% | 1,664,109 |
| Jan 13, 2025 | 8.96 | 9.05 | 8.71 | 8.77 | -0.28 | -3.09% | 1,687,400 |
| Jan 10, 2025 | 8.75 | 9.39 | 8.71 | 9.05 | 0.13 | 1.46% | 2,737,037 |
| Jan 8, 2025 | 8.72 | 8.95 | 8.49 | 8.92 | 0.07 | 0.79% | 2,824,729 |
| Jan 7, 2025 | 8.52 | 9.10 | 8.51 | 8.85 | 0.44 | 5.23% | 3,334,544 |
| Jan 6, 2025 | 8.36 | 8.65 | 8.30 | 8.41 | 0.14 | 1.69% | 3,276,153 |
| Jan 3, 2025 | 8.27 | 8.34 | 8.13 | 8.27 | 0.01 | 0.12% | 2,624,925 |
| Jan 2, 2025 | 8.57 | 8.80 | 8.24 | 8.26 | -0.17 | -2.02% | 2,141,602 |
| Dec 31, 2024 | 8.73 | 8.88 | 8.40 | 8.43 | -0.48 | -5.39% | 2,036,087 |
| Dec 30, 2024 | 9.03 | 9.04 | 8.61 | 8.91 | -0.24 | -2.62% | 2,120,350 |
| Dec 27, 2024 | 9.11 | 9.39 | 9.05 | 9.15 | -0.02 | -0.22% | 1,874,775 |
| Dec 26, 2024 | 9.22 | 9.55 | 9.11 | 9.17 | -0.06 | -0.65% | 2,971,422 |
| Dec 24, 2024 | 9.44 | 9.45 | 9.16 | 9.23 | -0.22 | -2.33% | 2,157,030 |
| Dec 23, 2024 | 8.99 | 9.49 | 8.57 | 9.45 | 1.06 | 12.63% | 7,002,641 |
| Dec 20, 2024 | 8.43 | 8.70 | 8.34 | 8.39 | -0.13 | -1.53% | 9,074,100 |
| Dec 19, 2024 | 8.49 | 8.60 | 8.34 | 8.52 | 0.16 | 1.91% | 2,647,902 |
| Dec 18, 2024 | 8.63 | 8.78 | 8.34 | 8.36 | -0.23 | -2.68% | 3,194,040 |
| Dec 17, 2024 | 8.70 | 8.90 | 8.47 | 8.59 | -0.16 | -1.83% | 2,602,000 |
| Dec 16, 2024 | 8.72 | 8.85 | 8.66 | 8.75 | -0.03 | -0.34% | 1,849,905 |
| Dec 13, 2024 | 8.70 | 8.80 | 8.54 | 8.78 | 0.10 | 1.15% | 1,303,803 |
| Dec 12, 2024 | 8.84 | 8.87 | 8.61 | 8.68 | -0.18 | -2.03% | 1,537,215 |
| Dec 11, 2024 | 8.96 | 9.08 | 8.81 | 8.86 | -0.05 | -0.56% | 3,484,418 |
| Dec 10, 2024 | 8.87 | 9.00 | 8.61 | 8.91 | 0.03 | 0.34% | 1,467,312 |
| Dec 9, 2024 | 8.70 | 8.98 | 8.67 | 8.88 | 0.28 | 3.26% | 1,728,300 |
| Dec 6, 2024 | 8.82 | 8.94 | 8.56 | 8.60 | -0.11 | -1.26% | 1,355,339 |